Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.93 | 28.73 | 26.65 | 26.88 | 661,159 | -0.93(-3.33%) |
May 30, 2018 | 26.83 | 27.95 | 26.60 | 27.81 | 1,205,852 | +1.34(+5.08%) |
May 29, 2018 | 22.80 | 26.88 | 22.25 | 26.46 | 1,455,824 | +2.92(+12.40%) |
May 25, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.32(-1.36%) | |
May 24, 2018 | 23.96 | 24.05 | 23.73 | 23.87 | 156,312 | -0.05(-0.19%) |
May 23, 2018 | 23.82 | 24.05 | 23.64 | 23.91 | 115,869 | +0.00(+0.00%) |
May 22, 2018 | 24.42 | 24.52 | 23.87 | 23.91 | 104,289 | -0.56(-2.27%) |
May 21, 2018 | 24.28 | 24.56 | 24.24 | 24.47 | 127,886 | +0.37(+1.54%) |
May 18, 2018 | 24.01 | 24.26 | 23.91 | 24.10 | 238,401 | +0.09(+0.39%) |
May 17, 2018 | 23.91 | 24.19 | 23.87 | 24.01 | 152,853 | +0.05(+0.19%) |
May 16, 2018 | 23.87 | 24.19 | 23.45 | 23.96 | 136,406 | +0.14(+0.58%) |
May 15, 2018 | 23.73 | 24.05 | 23.64 | 23.82 | 110,231 | +0.00(+0.00%) |
May 14, 2018 | 24.10 | 24.21 | 23.77 | 23.82 | 102,675 | -0.28(-1.15%) |
May 11, 2018 | 24.24 | 24.47 | 23.91 | 24.10 | 112,542 | -0.23(-0.95%) |
May 10, 2018 | 24.24 | 24.61 | 24.19 | 24.33 | 130,695 | +0.14(+0.57%) |
May 09, 2018 | 23.77 | 24.28 | 23.64 | 24.19 | 186,870 | +0.51(+2.15%) |
May 08, 2018 | 23.36 | 23.77 | 23.36 | 23.68 | 103,855 | +0.37(+1.59%) |
May 07, 2018 | 23.08 | 23.45 | 22.94 | 23.31 | 111,964 | +0.28(+1.21%) |
May 04, 2018 | 22.80 | 23.22 | 22.48 | 23.03 | 106,894 | +0.19(+0.81%) |
May 03, 2018 | 23.03 | 23.08 | 22.71 | 22.85 | 153,163 | -0.19(-0.80%) |
May 02, 2018 | 23.22 | 23.54 | 22.99 | 23.03 | 174,686 | -0.14(-0.60%) |
May 01, 2018 | 23.31 | 23.45 | 23.03 | 23.17 | 255,218 | -0.19(-0.79%) |
Apr 30, 2018 | 23.91 | 24.01 | 23.36 | 23.36 | 161,399 | -0.56(-2.33%) |
Apr 27, 2018 | 23.96 | 24.05 | 23.73 | 23.91 | 75,346 | -0.05(-0.19%) |
Apr 26, 2018 | 24.10 | 24.24 | 23.73 | 23.96 | 131,535 | -0.14(-0.58%) |
Apr 25, 2018 | 23.82 | 24.19 | 23.68 | 24.10 | 151,952 | +0.23(+0.97%) |
Apr 24, 2018 | 24.05 | 24.24 | 23.68 | 23.87 | 369,638 | +0.00(+0.00%) |
Apr 23, 2018 | 23.77 | 24.01 | 23.64 | 23.87 | 137,295 | +0.09(+0.39%) |
Apr 20, 2018 | 23.68 | 24.01 | 23.64 | 23.77 | 189,676 | +0.05(+0.20%) |
Apr 19, 2018 | 23.68 | 23.82 | 23.45 | 23.73 | 191,216 | +0.00(+0.00%) |
Apr 18, 2018 | 23.40 | 23.82 | 23.40 | 23.73 | 176,888 | +0.37(+1.59%) |
Apr 17, 2018 | 23.31 | 23.54 | 23.17 | 23.36 | 114,314 | +0.19(+0.80%) |
Apr 16, 2018 | 22.75 | 23.22 | 22.69 | 23.17 | 321,052 | +0.70(+3.09%) |
Apr 13, 2018 | 22.85 | 22.87 | 22.43 | 22.48 | 178,733 | -0.32(-1.42%) |
Apr 12, 2018 | 22.99 | 22.99 | 22.71 | 22.80 | 216,946 | +0.05(+0.20%) |
Apr 11, 2018 | 22.71 | 23.08 | 22.66 | 22.75 | 226,775 | -0.14(-0.61%) |
Apr 10, 2018 | 23.22 | 23.26 | 22.85 | 22.89 | 258,477 | -0.09(-0.40%) |
Apr 09, 2018 | 23.40 | 23.68 | 22.94 | 22.99 | 143,708 | -0.32(-1.39%) |
Apr 06, 2018 | 23.82 | 24.05 | 23.08 | 23.31 | 311,525 | -0.79(-3.27%) |
Apr 05, 2018 | 23.64 | 24.21 | 23.59 | 24.10 | 204,263 | +0.60(+2.56%) |
Apr 04, 2018 | 23.08 | 23.64 | 23.03 | 23.50 | 175,337 | +0.00(+0.00%) |
Apr 03, 2018 | 23.08 | 23.64 | 22.89 | 23.50 | 185,452 | +0.56(+2.42%) |
Apr 02, 2018 | 23.96 | 24.01 | 22.62 | 22.94 | 327,972 | -1.07(-4.44%) |
Mar 29, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.54 | 23.91 | 23.31 | 23.45 | 315,423 | +0.05(+0.20%) |
Mar 27, 2018 | 24.10 | 24.10 | 23.26 | 23.40 | 259,855 | -0.83(-3.44%) |
Mar 26, 2018 | 23.77 | 24.24 | 23.77 | 24.24 | 242,552 | +0.93(+3.98%) |
Mar 23, 2018 | 24.01 | 24.24 | 23.31 | 23.31 | 340,898 | -0.70(-2.90%) |
Mar 22, 2018 | 24.65 | 24.89 | 23.91 | 24.01 | 447,406 | -0.83(-3.36%) |
Mar 21, 2018 | 24.75 | 25.03 | 24.24 | 24.84 | 140,113 | +0.19(+0.75%) |
Mar 20, 2018 | 24.79 | 24.98 | 24.52 | 24.65 | 236,741 | -0.19(-0.75%) |
Mar 19, 2018 | 24.56 | 24.89 | 24.28 | 24.84 | 256,135 | +0.28(+1.13%) |
Mar 16, 2018 | 24.01 | 24.89 | 23.91 | 24.56 | 537,777 | +0.51(+2.12%) |
Mar 15, 2018 | 24.75 | 24.75 | 23.96 | 24.05 | 202,986 | -0.70(-2.81%) |
Mar 14, 2018 | 24.61 | 24.61 | 24.28 | 24.75 | 201,631 | +0.19(+0.75%) |
Mar 13, 2018 | 25.07 | 25.12 | 24.47 | 24.56 | 268,939 | -0.37(-1.49%) |
Mar 12, 2018 | 25.12 | 25.12 | 24.61 | 24.93 | 260,571 | -0.23(-0.92%) |
Mar 09, 2018 | 24.65 | 25.30 | 24.56 | 25.16 | 345,561 | +0.74(+3.04%) |
Mar 08, 2018 | 24.65 | 24.79 | 24.15 | 24.42 | 177,001 | -0.14(-0.57%) |
Mar 07, 2018 | 24.70 | 24.17 | 24.56 | 217,626 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.38 | 24.56 | 24.10 | 24.52 | 171,787 | +0.32(+1.34%) |
Mar 05, 2018 | 23.96 | 24.38 | 23.77 | 24.19 | 188,488 | +0.14(+0.58%) |
Mar 02, 2018 | 23.54 | 24.19 | 23.40 | 24.05 | 273,311 | +0.19(+0.78%) |